Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fission Uranium (OP: FCUUF )

0.8500 +0.0529 (+6.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.5393 0.5422 0.5040 0.5123 331,773 -0.02(-3.43%)
May 27, 2021 0.5100 0.5355 0.5100 0.5305 941,487 +0.04(+8.27%)
May 26, 2021 0.4900 0.5038 0.4860 0.4900 426,732 +0.00(+0.41%)
May 25, 2021 0.5006 0.5100 0.4850 0.4880 305,540 +0.00(+0.62%)
May 24, 2021 0.4800 0.5200 0.4800 0.4850 422,756 -0.02(-3.00%)
May 21, 2021 0.5119 0.5308 0.5000 0.5000 634,286 -0.01(-1.96%)
May 20, 2021 0.5440 0.5440 0.5000 0.5100 476,267 +0.00(+0.00%)
May 19, 2021 0.5130 0.5188 0.4880 0.5100 598,871 -0.01(-1.70%)
May 18, 2021 0.5060 0.5350 0.5060 0.5188 716,580 +0.01(+1.05%)
May 17, 2021 0.5335 0.5335 0.4940 0.5134 643,252 +0.01(+1.82%)
May 14, 2021 0.4580 0.5180 0.4580 0.5042 526,160 +0.03(+5.64%)
May 13, 2021 0.5100 0.5265 0.4700 0.4773 808,782 -0.02(-4.54%)
May 12, 2021 0.4885 0.5348 0.4885 0.5000 384,413 -0.02(-3.85%)
May 11, 2021 0.5250 0.5451 0.4936 0.5200 1,804,342 -0.01(-0.95%)
May 10, 2021 0.5700 0.5720 0.5250 0.5250 865,182 -0.04(-6.25%)
May 07, 2021 0.5500 0.5600 0.5340 0.5600 631,941 +0.03(+4.67%)
May 06, 2021 0.5700 0.5731 0.5201 0.5350 1,245,576 -0.01(-1.98%)
May 05, 2021 0.4980 0.5465 0.4980 0.5458 997,099 +0.05(+9.16%)
May 04, 2021 0.5265 0.5400 0.4944 0.5000 1,214,253 -0.03(-5.02%)
May 03, 2021 0.5000 0.5295 0.4500 0.5264 5,536,598 -0.03(-5.37%)
Apr 30, 2021 0.5360 0.5599 0.4950 0.5563 1,033,800 +0.04(+8.44%)
Apr 29, 2021 0.4995 0.5449 0.4983 0.5130 761,379 +0.00(+0.59%)
Apr 28, 2021 0.4546 0.5117 0.4508 0.5100 898,167 +0.06(+12.93%)
Apr 27, 2021 0.4650 0.4880 0.4360 0.4516 286,209 -0.00(-0.35%)
Apr 26, 2021 0.4600 0.4600 0.4422 0.4532 494,891 -0.00(-0.50%)
Apr 23, 2021 0.4350 0.4659 0.4316 0.4555 605,100 +0.02(+4.50%)
Apr 22, 2021 0.4300 0.4560 0.4300 0.4359 727,680 -0.00(-0.93%)
Apr 21, 2021 0.4200 0.4463 0.4153 0.4400 631,719 +0.01(+2.33%)
Apr 20, 2021 0.4310 0.4507 0.4300 0.4300 305,553 -0.01(-2.05%)
Apr 19, 2021 0.4520 0.5000 0.4301 0.4390 1,118,239 -0.04(-8.52%)
Apr 16, 2021 0.4762 0.4800 0.4533 0.4799 397,000 +0.01(+3.20%)
Apr 15, 2021 0.4630 0.4930 0.4600 0.4650 562,888 -0.01(-1.27%)
Apr 14, 2021 0.4760 0.4898 0.4640 0.4710 369,725 -0.01(-2.57%)
Apr 13, 2021 0.5050 0.5050 0.4773 0.4834 515,005 -0.02(-3.07%)
Apr 12, 2021 0.5110 0.5500 0.4800 0.4987 963,536 -0.04(-6.77%)
Apr 09, 2021 0.5500 0.5500 0.5165 0.5349 731,900 -0.01(-2.57%)
Apr 08, 2021 0.5335 0.5497 0.5227 0.5490 853,882 +0.03(+5.03%)
Apr 07, 2021 0.5150 0.5400 0.5074 0.5227 952,312 +0.01(+2.49%)
Apr 06, 2021 0.5210 0.5300 0.4990 0.5100 797,437 +0.02(+3.03%)
Apr 05, 2021 0.4340 0.5100 0.4340 0.4950 942,716 +0.06(+14.06%)
Apr 01, 2021 0.4570 0.4570 0.4292 0.4340 682,100 +0.02(+3.95%)
Mar 31, 2021 0.4415 0.4618 0.4050 0.4175 892,802 -0.03(-5.95%)
Mar 30, 2021 0.4445 0.4540 0.4400 0.4439 491,760 -0.00(-0.13%)
Mar 29, 2021 0.5000 0.5000 0.4424 0.4445 424,717 -0.03(-5.81%)
Mar 26, 2021 0.4900 0.4900 0.4501 0.4719 618,300 +0.01(+2.61%)
Mar 25, 2021 0.4596 0.4648 0.4351 0.4599 781,516 -0.00(-0.02%)
Mar 24, 2021 0.4655 0.4949 0.4521 0.4600 1,506,601 +0.01(+1.75%)
Mar 23, 2021 0.4899 0.5150 0.4369 0.4521 993,647 -0.03(-6.61%)
Mar 22, 2021 0.4760 0.5300 0.4626 0.4841 407,387 -0.00(-0.94%)
Mar 19, 2021 0.4660 0.4919 0.4600 0.4887 990,200 +0.02(+4.49%)
Mar 18, 2021 0.5110 0.5200 0.4601 0.4677 472,298 -0.05(-9.18%)
Mar 17, 2021 0.5150 0.5189 0.4595 0.5150 818,306 +0.02(+4.61%)
Mar 16, 2021 0.5010 0.5100 0.4440 0.4923 1,047,668 +0.02(+4.74%)
Mar 15, 2021 0.4400 0.4760 0.4301 0.4700 1,916,609 +0.05(+10.69%)
Mar 12, 2021 0.4440 0.4450 0.4147 0.4246 500,200 +0.00(+1.10%)
Mar 11, 2021 0.4000 0.4233 0.4000 0.4200 328,629 +0.02(+3.96%)
Mar 10, 2021 0.4200 0.4278 0.4026 0.4040 522,091 -0.02(-3.67%)
Mar 09, 2021 0.4105 0.4327 0.4071 0.4194 208,849 +0.01(+3.56%)
Mar 08, 2021 0.4250 0.4430 0.3950 0.4050 1,201,297 -0.02(-5.51%)
Mar 05, 2021 0.4300 0.4455 0.4000 0.4286 770,100 -0.00(-0.33%)
Mar 04, 2021 0.4800 0.4800 0.4147 0.4300 728,309 -0.04(-7.92%)
Mar 03, 2021 0.4800 0.5070 0.4637 0.4670 1,186,423 +0.00(+0.71%)
Mar 02, 2021 0.4253 0.4681 0.4105 0.4637 1,136,980 +0.04(+9.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.